655.00p-9.00 (-1.37%)04 Mar 2025, 14:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Melrose Industries PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 31, 2025611.20p615.80p608.80p613.20p3,896,182
Jan 30, 2025598.80p610.10p597.60p607.40p2,926,273
Jan 29, 2025596.80p605.00p593.60p596.60p4,253,845
Jan 28, 2025595.00p597.40p584.20p596.40p2,107,383
Jan 27, 2025585.20p597.60p576.20p596.40p1,958,589
Jan 24, 2025600.00p601.20p585.80p589.60p2,229,768
Jan 23, 2025586.20p597.20p584.20p597.20p6,737,696
Jan 22, 2025584.60p593.30p582.80p586.60p1,757,184
Jan 21, 2025584.80p585.40p572.80p583.00p2,853,358
Jan 20, 2025569.80p584.40p568.20p580.00p3,646,919
Jan 17, 2025559.80p570.60p557.20p567.60p8,440,577
Jan 16, 2025559.20p563.20p553.40p558.00p2,327,018
Jan 15, 2025561.40p566.00p551.80p556.80p2,001,542
Jan 14, 2025558.00p565.80p557.20p559.80p1,571,359
Jan 13, 2025560.00p563.40p544.60p557.20p3,494,330
Jan 10, 2025560.20p570.60p559.80p563.20p1,994,722
Jan 9, 2025555.40p568.00p554.40p562.20p2,831,848
Jan 8, 2025555.40p561.00p551.40p555.20p2,124,484
Jan 7, 2025553.40p560.40p545.95p554.20p1,581,232
Jan 6, 2025544.40p555.80p536.20p555.20p1,991,621
Jan 3, 2025555.00p555.00p543.00p543.00p1,406,012
Jan 2, 2025552.20p556.20p546.20p555.40p1,495,492
Dec 31, 2024539.40p553.80p538.80p553.80p924,333
Dec 30, 2024542.60p548.80p542.40p543.40p1,191,545
Dec 27, 2024549.00p550.40p544.20p546.80p1,541,882
Dec 24, 2024544.00p551.40p541.40p551.40p1,931,791
Dec 23, 2024546.20p549.40p540.20p542.20p994,062
Dec 20, 2024545.60p548.00p535.80p547.20p11,826,422
Dec 19, 2024544.00p551.80p541.60p548.40p7,249,407
Dec 18, 2024540.80p553.60p537.58p553.60p3,459,585
Dec 17, 2024542.60p543.80p536.40p538.00p3,595,132
Dec 16, 2024550.20p552.40p539.20p545.80p2,269,152
Dec 13, 2024555.80p559.80p543.80p549.60p4,757,054
Dec 12, 2024566.80p568.00p556.00p558.20p2,780,569
Dec 11, 2024559.60p568.80p559.40p566.80p1,919,892
Dec 10, 2024563.40p570.00p561.60p563.00p2,734,915
Dec 9, 2024574.00p577.20p561.80p564.60p1,626,777
Dec 6, 2024573.80p578.80p569.40p569.40p4,058,839
Dec 5, 2024577.00p583.20p571.40p578.00p2,441,585
Dec 4, 2024594.60p595.60p584.80p587.20p3,774,438
Dec 3, 2024585.00p595.00p583.64p592.00p3,152,680
Dec 2, 2024572.80p586.60p572.80p583.20p2,758,835
Nov 29, 2024572.40p575.60p569.40p574.40p5,481,962
Nov 28, 2024569.20p577.20p565.80p573.00p2,885,767
Nov 27, 2024566.00p578.40p565.80p568.00p4,159,707
Nov 26, 2024543.80p580.20p541.80p567.60p7,599,243
Nov 25, 2024530.20p534.60p520.80p527.20p12,344,358
Nov 22, 2024515.60p532.00p511.00p526.80p6,260,138
Nov 21, 2024502.20p511.00p488.80p508.20p12,674,927
Nov 20, 2024513.00p518.20p501.20p501.20p2,429,786
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00